|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.15/+0.92%
|
16.30
|
16.70
|
16.30
|
16.45
|
16.38
|
16.45
|
730,300
|
|
|
1/22/2026
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.30
|
16.30
|
16.49
|
16.30
|
900,900
|
|
|
1/21/2026
|
-0.50/-2.98%
|
16.70
|
16.90
|
16.15
|
16.30
|
16.48
|
16.30
|
2,188,300
|
|
|
1/20/2026
|
-0.25/-1.47%
|
17.20
|
17.35
|
16.80
|
16.80
|
16.99
|
16.80
|
506,100
|
|
|
1/19/2026
|
+0.20/+1.19%
|
16.90
|
17.30
|
16.90
|
17.05
|
17.08
|
17.05
|
485,500
|
|
|
1/16/2026
|
+0.15/+0.90%
|
17.25
|
17.25
|
16.80
|
16.85
|
17.00
|
16.85
|
723,500
|
|
|
1/15/2026
|
+0.60/+3.73%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.63
|
16.70
|
634,900
|
|
|
1/14/2026
|
-0.20/-1.23%
|
16.35
|
17.10
|
16.00
|
16.10
|
16.44
|
16.10
|
988,700
|
|
|
1/13/2026
|
-0.20/-1.21%
|
16.60
|
16.65
|
16.20
|
16.30
|
16.36
|
16.30
|
535,400
|
|
|
1/12/2026
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.30
|
16.50
|
16.60
|
16.50
|
468,700
|
|
|
1/9/2026
|
+0.70/+4.43%
|
15.85
|
16.90
|
15.85
|
16.50
|
16.58
|
16.50
|
1,314,400
|
|
|
1/8/2026
|
+0.10/+0.64%
|
16.00
|
16.20
|
15.75
|
15.80
|
15.96
|
15.80
|
514,100
|
|
|
1/7/2026
|
+0.10/+0.64%
|
15.40
|
15.90
|
15.25
|
15.70
|
15.75
|
15.70
|
224,900
|
|
|
1/6/2026
|
+0.10/+0.65%
|
15.50
|
15.75
|
15.25
|
15.60
|
15.50
|
15.60
|
154,300
|
|
|
1/5/2026
|
-1.00/-6.06%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.70
|
15.50
|
270,300
|
|
|
12/31/2025
|
+0.90/+5.77%
|
15.50
|
16.50
|
15.20
|
16.50
|
16.01
|
16.50
|
349,700
|
|
|
12/30/2025
|
+0.30/+1.96%
|
15.05
|
15.60
|
14.90
|
15.60
|
15.15
|
15.60
|
270,700
|
|
|
12/29/2025
|
-0.15/-0.97%
|
15.45
|
15.50
|
15.10
|
15.30
|
15.24
|
15.30
|
97,100
|
|
|
12/26/2025
|
-0.05/-0.32%
|
15.30
|
15.50
|
15.00
|
15.45
|
15.20
|
15.45
|
162,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
15.25
|
15.65
|
15.20
|
15.50
|
15.37
|
15.50
|
158,300
|
|
|